股票概览
13.64
-1.3%
-0.18
14.02
开盘价
14.52
最高价
13.47
最低价
395,374
成交量
数据更新至: 2025-03-25
技术指标
15.19
MA5 (5日均线)
15.66
MA10 (10日均线)
14.46
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 14.02 | 14.52 | 13.47 | 13.64 | -1.3% | 395,374 | 548,875,905 |
| 2025-03-24 | 14.48 | 14.8 | 13.82 | 13.82 | -9.97% | 146,833 | 205,976,536 |
| 2025-03-21 | 15.99 | 16.32 | 15.35 | 15.35 | -9.97% | 250,160 | 391,537,195 |
| 2025-03-20 | 16.21 | 17.55 | 16.07 | 17.05 | +6.1% | 402,530 | 683,137,590 |
| 2025-03-19 | 16.35 | 16.99 | 15.81 | 16.07 | -3.37% | 330,000 | 537,473,870 |
| 2025-03-18 | 16.28 | 17 | 16.01 | 16.63 | +1.77% | 400,685 | 663,399,120 |
| 2025-03-17 | 16.66 | 16.99 | 15.92 | 16.34 | -1.57% | 417,982 | 685,400,860 |
| 2025-03-14 | 15 | 16.6 | 14.66 | 16.6 | +10.01% | 417,531 | 663,799,050 |
| 2025-03-13 | 15.58 | 16.39 | 14.89 | 15.09 | -5.98% | 379,584 | 586,176,806 |
| 2025-03-12 | 16.1 | 16.8 | 15.9 | 16.05 | +1.13% | 317,950 | 518,734,651 |
| 2025-03-11 | 15.83 | 16.19 | 14.88 | 15.87 | -3.99% | 357,033 | 557,663,233 |
| 2025-03-10 | 15.9 | 17.28 | 15.03 | 16.53 | +5.22% | 436,559 | 690,063,377 |
| 2025-03-07 | 14 | 15.71 | 13.82 | 15.71 | +10.01% | 488,536 | 742,456,336 |
| 2025-03-06 | 12.62 | 14.28 | 12.61 | 14.28 | +10.02% | 307,885 | 421,128,724 |
| 2025-03-05 | 12.17 | 13.33 | 12.17 | 12.98 | +3.67% | 547,841 | 693,911,177 |
| 2025-03-04 | 11.37 | 12.52 | 11.05 | 12.52 | +10.02% | 514,666 | 623,284,882 |
| 2025-03-03 | 11 | 11.45 | 10.3 | 11.38 | +1.97% | 493,515 | 545,327,169 |
| 2025-02-28 | 11.02 | 12.33 | 10.95 | 11.16 | -3.96% | 710,347 | 816,079,101 |
| 2025-02-27 | 10.9 | 11.62 | 10.9 | 11.62 | +10.04% | 739,964 | 847,726,096 |
| 2025-02-26 | 11.21 | 11.21 | 10.4 | 10.56 | +3.63% | 754,901 | 828,640,343 |
| 2025-02-25 | 9.97 | 10.19 | 9.75 | 10.19 | +10.04% | 224,777 | 226,960,159 |
| 2025-02-24 | 8.79 | 9.26 | 8.62 | 9.26 | +9.98% | 213,163 | 196,061,417 |
| 2025-02-21 | 8.58 | 8.63 | 8.36 | 8.42 | -0.82% | 117,442 | 99,219,143 |
| 2025-02-20 | 8.44 | 8.66 | 8.37 | 8.49 | -0.24% | 180,430 | 153,585,995 |
| 2025-02-19 | 7.91 | 8.78 | 7.89 | 8.51 | +6.51% | 320,478 | 267,915,988 |
| 2025-02-18 | 7.82 | 8 | 7.75 | 7.99 | +1.65% | 181,679 | 144,015,307 |
| 2025-02-17 | 7.77 | 7.87 | 7.67 | 7.86 | +0.9% | 99,646 | 77,515,232 |
| 2025-02-14 | 7.88 | 7.99 | 7.75 | 7.79 | -0.38% | 101,374 | 79,611,512 |
| 2025-02-13 | 8.08 | 8.13 | 7.8 | 7.82 | -3.22% | 137,438 | 108,651,914 |
| 2025-02-12 | 7.9 | 8.28 | 7.88 | 8.08 | +1.51% | 195,586 | 158,562,403 |
| 2025-02-11 | 7.86 | 8.3 | 7.86 | 7.96 | +2.45% | 226,616 | 181,486,783 |
| 2025-02-10 | 7.74 | 7.78 | 7.64 | 7.77 | +0.39% | 119,887 | 92,564,949 |
| 2025-02-07 | 7.73 | 7.93 | 7.6 | 7.74 | +0.78% | 202,898 | 157,502,233 |
| 2025-02-06 | 7.36 | 7.7 | 7.3 | 7.68 | +4.35% | 169,721 | 128,111,429 |
| 2025-02-05 | 7.28 | 7.44 | 7.16 | 7.36 | +1.52% | 98,919 | 72,004,730 |
| 2025-01-27 | 7.47 | 7.48 | 7.25 | 7.25 | -2.42% | 86,920 | 63,835,422 |
| 2025-01-24 | 7.3 | 7.57 | 7.26 | 7.43 | +0.41% | 144,368 | 106,613,902 |
| 2025-01-23 | 7.8 | 7.9 | 7.4 | 7.4 | -2.63% | 217,459 | 166,498,592 |
| 2025-01-22 | 7.4 | 7.67 | 7.26 | 7.6 | +2.43% | 222,556 | 166,512,809 |
| 2025-01-21 | 7.43 | 7.47 | 7.25 | 7.42 | +0.41% | 119,570 | 88,249,616 |
| 2025-01-20 | 7.29 | 7.45 | 7.23 | 7.39 | +2.07% | 136,671 | 100,762,765 |
| 2025-01-17 | 7.34 | 7.4 | 7.13 | 7.24 | -1.36% | 159,657 | 115,487,879 |
| 2025-01-16 | 7.31 | 7.47 | 7.25 | 7.34 | +1.1% | 143,798 | 105,805,959 |
| 2025-01-15 | 7.45 | 7.46 | 7.21 | 7.26 | -2.55% | 162,827 | 118,869,996 |
| 2025-01-14 | 7.25 | 7.45 | 7.19 | 7.45 | +3.62% | 227,301 | 167,540,723 |
| 2025-01-13 | 7.1 | 7.32 | 6.93 | 7.19 | -2.18% | 205,136 | 146,561,605 |
| 2025-01-10 | 7.8 | 7.88 | 7.32 | 7.35 | -6.25% | 332,336 | 251,799,601 |
| 2025-01-09 | 7.96 | 8.33 | 7.81 | 7.84 | -5.31% | 462,476 | 368,679,610 |
| 2025-01-08 | 8.51 | 8.79 | 8.28 | 8.28 | -10% | 609,830 | 510,572,067 |
| 2025-01-07 | 9.6 | 9.83 | 8.61 | 9.2 | +2.91% | 860,381 | 804,131,348 |
| 2025-01-06 | 8.31 | 8.94 | 8.23 | 8.94 | +9.96% | 203,887 | 176,733,009 |
| 2025-01-03 | 7.49 | 8.13 | 7.41 | 8.13 | +10.01% | 233,526 | 186,448,713 |
| 2025-01-02 | 7.67 | 7.69 | 7.36 | 7.39 | -4.15% | 89,285 | 66,922,143 |
| 2024-12-31 | 7.86 | 7.92 | 7.65 | 7.71 | -2.65% | 118,869 | 92,246,104 |
| 2024-12-30 | 7.68 | 8.07 | 7.6 | 7.92 | +2.33% | 231,521 | 182,670,911 |
| 2024-12-27 | 7.16 | 7.74 | 7.1 | 7.74 | +9.94% | 63,190 | 48,229,684 |
| 2024-12-26 | 6.91 | 7.09 | 6.91 | 7.04 | +1.29% | 29,197 | 20,580,613 |
| 2024-12-25 | 7.06 | 7.12 | 6.88 | 6.95 | -2.39% | 45,143 | 31,382,129 |
| 2024-12-24 | 7.1 | 7.24 | 7.02 | 7.12 | +0.56% | 40,360 | 28,706,050 |
| 2024-12-23 | 7.42 | 7.48 | 7.06 | 7.08 | -5.35% | 63,788 | 46,136,498 |
| 2024-12-20 | 7.45 | 7.58 | 7.45 | 7.48 | +0.13% | 35,918 | 26,993,370 |
| 2024-12-19 | 7.4 | 7.49 | 7.28 | 7.47 | 0% | 47,303 | 34,934,458 |
| 2024-12-18 | 7.5 | 7.72 | 7.35 | 7.47 | -0.4% | 53,907 | 40,655,176 |
| 2024-12-17 | 7.81 | 7.81 | 7.45 | 7.5 | -3.97% | 103,882 | 78,448,998 |
| 2024-12-16 | 7.84 | 7.94 | 7.75 | 7.81 | 0% | 67,405 | 52,851,075 |
| 2024-12-13 | 8.04 | 8.04 | 7.8 | 7.81 | -3.1% | 86,858 | 68,577,041 |
| 2024-12-12 | 8.05 | 8.09 | 7.93 | 8.06 | 0% | 88,632 | 71,083,967 |
| 2024-12-11 | 7.99 | 8.08 | 7.9 | 8.06 | +0.12% | 101,304 | 80,997,220 |
| 2024-12-10 | 8.27 | 8.34 | 8 | 8.05 | -1.23% | 159,167 | 129,149,294 |
| 2024-12-09 | 8.01 | 8.25 | 7.94 | 8.15 | +2.39% | 174,299 | 141,128,424 |
| 2024-12-06 | 8.01 | 8.01 | 7.79 | 7.96 | -0.62% | 128,569 | 101,394,791 |
| 2024-12-05 | 7.91 | 8.05 | 7.85 | 8.01 | +0.5% | 137,278 | 109,269,930 |
| 2024-12-04 | 8.1 | 8.24 | 7.88 | 7.97 | -2.57% | 195,777 | 157,218,210 |
| 2024-12-03 | 8.5 | 8.6 | 7.97 | 8.18 | -3.65% | 403,164 | 330,455,675 |
| 2024-12-02 | 7.71 | 8.49 | 7.71 | 8.49 | +9.97% | 310,323 | 257,028,320 |
| 2024-11-29 | 7.59 | 7.82 | 7.55 | 7.72 | +1.71% | 75,922 | 58,449,739 |
| 2024-11-28 | 7.59 | 7.82 | 7.54 | 7.59 | +0.53% | 70,873 | 54,324,469 |
| 2024-11-27 | 7.55 | 7.59 | 7.35 | 7.55 | -0.79% | 93,502 | 69,937,923 |
| 2024-11-26 | 7.71 | 7.86 | 7.55 | 7.61 | -1.42% | 109,356 | 84,061,536 |
| 2024-11-25 | 7.48 | 7.73 | 7.42 | 7.72 | +2.8% | 131,297 | 99,539,449 |
| 2024-11-22 | 7.51 | 8.05 | 7.44 | 7.51 | -0.13% | 233,297 | 180,201,030 |
| 2024-11-21 | 7.38 | 7.68 | 7.38 | 7.52 | +1.76% | 109,188 | 82,480,538 |
| 2024-11-20 | 7.11 | 7.55 | 7.05 | 7.39 | +3.94% | 113,303 | 83,711,317 |
| 2024-11-19 | 6.94 | 7.11 | 6.9 | 7.11 | +2.75% | 57,612 | 40,311,853 |
| 2024-11-18 | 7.1 | 7.21 | 6.85 | 6.92 | -2.67% | 83,897 | 58,525,418 |
| 2024-11-15 | 7.34 | 7.4 | 7.1 | 7.11 | -3.13% | 78,051 | 56,705,398 |
| 2024-11-14 | 7.6 | 7.67 | 7.32 | 7.34 | -3.42% | 126,865 | 94,977,280 |
| 2024-11-13 | 7.3 | 7.62 | 7.21 | 7.6 | +4.11% | 165,686 | 123,548,869 |
| 2024-11-12 | 7.3 | 7.44 | 7.23 | 7.3 | 0% | 93,293 | 68,331,584 |
| 2024-11-11 | 7.16 | 7.3 | 7.1 | 7.3 | +1.67% | 59,821 | 43,269,905 |
| 2024-11-08 | 7.35 | 7.35 | 7.15 | 7.18 | -0.97% | 75,077 | 54,304,747 |
| 2024-11-07 | 7 | 7.26 | 7 | 7.25 | +2.26% | 86,982 | 62,372,421 |
| 2024-11-06 | 7.12 | 7.15 | 6.99 | 7.09 | +0.14% | 81,717 | 57,814,635 |
| 2024-11-05 | 7.02 | 7.1 | 6.98 | 7.08 | +0.71% | 71,361 | 50,345,863 |
| 2024-11-04 | 6.82 | 7.04 | 6.73 | 7.03 | +3.99% | 62,992 | 43,653,377 |
| 2024-11-01 | 6.95 | 7.03 | 6.75 | 6.76 | -3.15% | 73,696 | 50,689,053 |
| 2024-10-31 | 6.88 | 7.05 | 6.88 | 6.98 | +0.58% | 57,536 | 40,129,072 |
| 2024-10-30 | 6.96 | 7.13 | 6.86 | 6.94 | -1.14% | 66,704 | 46,500,713 |
| 2024-10-29 | 7.22 | 7.24 | 6.95 | 7.02 | -4.36% | 114,494 | 80,909,219 |
| 2024-10-28 | 7.16 | 7.34 | 7.12 | 7.34 | +2.95% | 69,653 | 50,345,845 |
| 2024-10-25 | 7.09 | 7.14 | 7.05 | 7.13 | +1.28% | 68,693 | 48,742,621 |
| 2024-10-24 | 6.95 | 7.2 | 6.91 | 7.04 | +0.57% | 71,159 | 49,975,608 |
| 2024-10-23 | 7.05 | 7.09 | 6.94 | 7 | -0.14% | 63,926 | 44,882,910 |
| 2024-10-22 | 6.82 | 7.01 | 6.79 | 7.01 | +3.09% | 63,641 | 44,069,322 |
| 2024-10-21 | 6.85 | 6.94 | 6.77 | 6.8 | -0.44% | 59,270 | 40,618,557 |
| 2024-10-18 | 6.66 | 6.92 | 6.66 | 6.83 | +1.64% | 58,866 | 40,114,492 |
| 2024-10-17 | 6.82 | 6.91 | 6.7 | 6.72 | -1.47% | 44,786 | 30,454,716 |
| 2024-10-16 | 6.7 | 6.86 | 6.69 | 6.82 | +0.29% | 39,986 | 27,174,566 |
| 2024-10-15 | 6.93 | 6.97 | 6.8 | 6.8 | -2.3% | 46,899 | 32,227,003 |
| 2024-10-14 | 6.84 | 6.98 | 6.82 | 6.96 | +2.2% | 47,888 | 33,074,065 |
| 2024-10-11 | 7.12 | 7.18 | 6.71 | 6.81 | -4.35% | 59,827 | 41,334,311 |
| 2024-10-10 | 7 | 7.28 | 6.95 | 7.12 | +1.42% | 79,834 | 56,919,794 |
| 2024-10-09 | 7.5 | 7.51 | 7 | 7.02 | -8.36% | 116,497 | 83,974,305 |
| 2024-10-08 | 7.95 | 7.95 | 7.19 | 7.66 | +5.8% | 165,911 | 126,053,223 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：